Top 20 Most Heavily Promoted Penny Stocks For May 2013

Pink Sheets
MULI	Multi-Corp Internation...
ITNS	ITonis, Inc.
HMLA	Homeland Resources Ltd.
ERBB	Tranzbyte Corp.
FITX	Creative Edge Nutritio...
SMAA	SMA Alliance, Inc.
NGMC	Next Generation Energy...
EVSV	Enviro-Serv. Inc.
GDTK	GDT Tek Inc.
PMEA	Pm&e, Inc.

OTC BB
POLR	Polar Petroleum Corp.
XUII	Xumanii, Inc.
TRTC	Terra Tech Corp.
SRBL	Great American Energy,...
LRDR	Laredo Resources Corp.
TALK	iTalk, Inc.
GOFF	Goff Corp.
PLPL	Plandai Biotechnology,...
TENP	Technologies Scan Corp.
GNIN	Green Innovations Ltd.

BROWSE COMPANIES

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
0 1 2 3 4 5 6 7 8 9

Historical Prices for Barclays, Plc (BCS)

Watch the video to learn about the probability of Barclays, Plc (BCS) Chart Signal as of May 24 2013

Hotstocked Precision will calculate the probabilities of Barclays, Plc (BCS)

Rating:
Size:	656KB
Version:	1.1
Platform:	Win/Mac
Downloads:

FREE DOWNLOAD

Company

Historical Data for Barclays PLC ADS (BCS)

After Hours: $ 19.45

-0.03 (-0.15%)

Volume: 26.74 k

7:03 PM EDT May 23, 2013

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
05/23/13	19.34	19.59	19.18	19.48	3,543,937	-0.27	-1.37%	19.48	68.74 m	16,607
05/22/13	19.95	20.44	19.63	19.75	5,009,306	0.10	0.51%	19.75	100.11 m	22,517
05/21/13	19.59	19.7256	19.50	19.65	1,828,059	-0.28	-1.40%	19.65	35.92 m	8,309
05/20/13	19.83	19.96	19.79	19.93	1,715,510	-0.10	-0.50%	19.93	34.12 m	8,083
05/17/13	19.75	20.10	19.68	20.03	2,494,571	0.51	2.61%	20.03	49.8 m	11,973
05/16/13	19.68	19.73	19.47	19.52	1,640,882	0.01	0.05%	19.52	32.21 m	7,829
05/15/13	19.45	19.54	19.40	19.51	1,833,470	0.29	1.51%	19.51	35.72 m	8,081
05/14/13	18.97	19.23	18.95	19.22	1,614,695	0.00	0.00%	19.22	30.92 m	7,125
05/13/13	19.10	19.22	19.03	19.22	1,444,539	-0.26	-1.33%	19.22	27.66 m	7,487
05/10/13	19.36	19.48	19.26	19.48	2,277,695	0.36	1.88%	19.48	44.12 m	10,009
05/09/13	19.38	19.42	19.07	19.12	3,354,355	-0.17	-0.88%	19.12	64.37 m	10,996
05/08/13	19.07	19.32	19.05	19.29	1,997,816	0.24	1.26%	19.29	38.41 m	9,718
05/07/13	19.24	19.275	19.02	19.05	3,222,813	0.36	1.93%	19.05	61.6 m	12,800
05/06/13	18.59	18.80	18.57	18.69	1,840,969	0.12	0.65%	18.69	34.45 m	9,320
05/03/13	18.45	18.70	18.44	18.57	3,095,910	0.49	2.71%	18.57	57.37 m	11,758
05/02/13	17.86	18.11	17.81	18.08	1,792,124	0.20	1.12%	18.08	32.28 m	8,014
05/01/13	18.07	18.11	17.8442	17.88	2,313,673	-0.038131	-0.21%	17.88	41.61 m	10,558
04/30/13	17.98	18.05	17.76	17.98	3,136,000	0.109622	0.62%	17.9181	56.24 m	13,050
04/29/13	18.08	18.1099	17.83	17.87	4,819,168	-0.24914	-1.38%	17.8085	86.58 m	14,711
04/26/13	18.07	18.15	17.95	18.12	2,041,345	0.029897	0.17%	18.0576	36.84 m	7,078
04/25/13	18.19	18.28	18.03	18.09	1,876,004	0.009965	0.06%	18.0278	34.07 m	8,771
04/24/13	18.17	18.25	17.97	18.08	3,714,846	-0.239174	-1.31%	18.0178	67.21 m	15,055
04/23/13	18.29	18.39	18.07	18.32	2,576,568	0.388658	2.18%	18.257	47.08 m	11,921
04/22/13	17.92	17.98	17.66	17.93	1,999,689	0.289002	1.64%	17.8683	35.68 m	9,456
04/19/13	17.58	17.656	17.46	17.64	3,293,725	0.308934	1.79%	17.5793	57.87 m	11,994
04/18/13	17.52	17.55	17.21	17.33	2,563,058	-0.468383	-2.64%	17.2704	44.56 m	11,792
04/17/13	17.92	17.98	17.53	17.80	2,645,113	-0.558073	-3.05%	17.7388	47.02 m	11,472
04/16/13	18.28	18.37	18.035	18.36	2,581,302	0.528176	2.97%	18.2968	47.05 m	10,571
04/15/13	18.25	18.34	17.81	17.83	2,371,499	-0.667695	-3.62%	17.7686	42.8 m	11,632
04/12/13	18.39	18.52	18.26	18.50	1,337,049	-0.159449	-0.86%	18.4363	24.64 m	7,200
04/11/13	18.77	18.93	18.59	18.66	3,718,942	0.289002	1.58%	18.5958	69.66 m	13,276
04/10/13	18.23	18.55	18.12	18.37	3,843,738	0.717523	4.08%	18.3068	70.66 m	14,528
04/09/13	17.50	17.75	17.41	17.65	2,463,224	0.498279	2.92%	17.5893	43.26 m	8,635
04/08/13	17.11	17.16	16.905	17.15	1,753,903	-0.209277	-1.21%	17.091	29.92 m	8,972
04/05/13	16.91	17.40	16.80	17.36	2,841,814	-0.099656	-0.57%	17.3003	48.81 m	13,202
04/04/13	17.38	17.5401	17.26	17.46	1,584,472	0.069759	0.40%	17.3999	27.58 m	8,782
04/03/13	17.78	17.84	17.35	17.39	2,614,091	-0.538142	-3.01%	17.3302	45.8 m	10,856
04/02/13	17.92	18.07	17.86	17.93	2,554,475	0.368727	2.11%	17.8683	45.86 m	12,274
04/01/13	17.70	17.81	17.50	17.56	1,554,832	-0.199312	-1.13%	17.4996	27.39 m	8,356
03/28/13	17.84	17.86	17.66	17.76	2,284,963	0.269071	1.54%	17.6989	40.59 m	9,483
03/27/13	17.24	17.58	17.19	17.49	2,200,543	0.009966	0.06%	17.4298	38.37 m	9,832
03/26/13	17.26	17.51	17.23	17.48	2,442,834	0.209277	1.22%	17.4199	42.52 m	9,941
03/25/13	18.06	18.06	16.92	17.27	7,117,887	-0.647763	-3.63%	17.2106	123.04 m	28,858
03/22/13	18.04	18.08	17.8201	17.92	2,678,942	0.129552	0.73%	17.8583	48.15 m	10,585
03/21/13	17.93	18.01	17.71	17.79	2,648,143	-0.159449	-0.89%	17.7288	47.28 m	10,015
03/20/13	18.13	18.198	17.81	17.95	2,812,858	-0.049828	-0.28%	17.8882	50.51 m	11,446
03/19/13	18.48	18.51	17.87	18.00	4,722,204	-0.448452	-2.44%	17.9381	85.52 m	18,117
03/18/13	18.50	18.65	18.37	18.45	3,671,835	-0.777316	-4.06%	18.3865	67.97 m	13,943
03/15/13	19.42	19.475	19.21	19.23	5,206,228	-0.069759	-0.36%	19.1638	100.95 m	15,438
03/14/13	19.06	19.31	19.03	19.30	2,767,610	0.49828	2.66%	19.2336	53.13 m	10,059
03/13/13	18.62	18.86	18.55	18.80	2,134,662	0.139518	0.75%	18.7353	40.02 m	8,634
03/12/13	18.84	18.91	18.59	18.66	4,743,247	-0.119587	-0.64%	18.5958	88.9 m	14,143
03/11/13	18.59	18.79	18.475	18.78	4,795,566	-0.269071	-1.42%	18.7154	89.41 m	16,742
03/08/13	19.05	19.12	18.92	19.05	9,696,717	0.239174	1.28%	18.9844	184.03 m	11,444
03/07/13	18.64	18.82	18.62	18.81	9,359,909	0.408589	2.23%	18.7453	174.48 m	18,499
03/06/13	18.40	18.45	18.13	18.40	4,646,072	-0.029896	-0.16%	18.3367	85.2 m	18,910
03/05/13	18.44	18.62	18.41	18.43	3,976,300	0.139518	0.77%	18.3666	73.6 m	17,403
03/04/13	18.04	18.325	17.95	18.29	1,141,473	0.099656	0.55%	18.2271	20.72 m	6,416
03/01/13	17.77	18.28	17.70	18.19	2,515,114	-0.358761	-1.94%	18.1274	45.41 m	13,174
02/28/13	18.52	18.80	18.51	18.55	2,703,833	0.069759	0.38%	18.4862	50.43 m	12,030
02/27/13	18.05	18.54	18.02	18.48	3,748,223	0.378692	2.10%	18.4164	68.54 m	17,182
02/26/13	18.13	18.20	17.87	18.10	4,193,162	-0.039862	-0.22%	18.0377	75.67 m	18,428
02/25/13	19.08	19.14	18.11	18.14	4,372,068	-0.67766	-3.61%	18.0776	81.32 m	17,167

Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges). RT Realtime, RTx Real-Time ECN, EOD End Of Day, PD Previous Day. H Halted, r Restriction started today, r Restriction carried over from prior day . Market Data powered by QuoteMedia. Terms of Use.